627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241216,192400,138625635,3255,3255,3255,3255,1228
|
|
20241216,192300,138625635,3255,3255,3255,3255,0
|
|
20241216,192200,138625635,3255,3255,3255,3255,0
|
|
20241216,192100,138625635,3255,3255,3255,3255,0
|
|
20241216,192000,138625635,3255,3255,3255,3255,0
|
|
20241216,191900,138625635,3255,3255,3255,3255,0
|
|
20241216,191800,138625635,3255,3255,3255,3255,0
|
|
20241216,191700,138625635,3255,3255,3255,3255,0
|
|
20241216,191600,138625635,3255,3255,3255,3255,0
|
|
20241216,191500,138625635,3255,3255,3255,3255,0
|
|
20241216,191400,138625635,3255,3255,3255,3255,0
|
|
20241216,191300,138625635,3255,3255,3255,3255,0
|
|
20241216,191200,138625635,3255,3255,3255,3255,0
|
|
20241216,191100,138625635,3255,3255,3255,3255,0
|
|
20241216,191000,138625635,3255,3255,3255,3255,0
|
|
20241216,190900,138625635,3255,3255,3255,3255,0
|
|
20241216,190800,138625635,3255,3255,3255,3255,0
|
|
20241216,190700,138625635,3255,3255,3255,3255,0
|
|
20241216,190600,138625635,3255,3255,3255,3255,0
|
|
20241216,190500,138625635,3255,3255,3255,3255,0
|
|
20241216,190400,138625635,3255,3255,3255,3255,0
|
|
20241216,190300,138625635,3255,3255,3255,3255,0
|
|
20241216,190200,138625635,3255,3255,3255,3255,0
|
|
20241216,190100,138625635,3255,3255,3255,3255,0
|
|
20241216,190000,138625635,3255,3255,3255,3255,0
|
|
20241216,185900,138625635,3255,3255,3255,3255,0
|
|
20241216,185800,138625635,3255,3255,3255,3255,0
|
|
20241216,185700,138625635,3255,3255,3255,3255,0
|
|
20241216,185600,138625635,3255,3255,3255,3255,0
|
|
20241216,185500,138625635,3255,3255,3255,3255,0
|
|
20241216,185400,138625635,3255,3255,3255,3255,1228
|
|
20241216,185300,138625635,3255,3255,3255,3255,0
|
|
20241216,185200,138625635,3255,3255,3255,3255,0
|
|
20241216,185100,138625635,3255,3255,3255,3255,0
|
|
20241216,185000,138625635,3255,3255,3255,3255,0
|
|
20241216,184900,138625635,3255,3255,3255,3255,0
|
|
20241216,184800,138625635,3255,3255,3255,3255,0
|
|
20241216,184700,138625635,3255,3255,3255,3255,0
|
|
20241216,184600,138625635,3255,3255,3255,3255,0
|
|
20241216,184500,138625635,3255,3255,3255,3255,0
|
|
20241216,184400,138625635,3255,3255,3255,3255,0
|
|
20241216,184300,138625635,3255,3255,3255,3255,0
|
|
20241216,184200,138625635,3255,3255,3255,3255,0
|
|
20241216,184100,138625635,3255,3255,3255,3255,0
|
|
20241216,184000,138625635,3255,3255,3255,3255,0
|
|
20241216,183900,138625635,3255,3255,3255,3255,0
|
|
20241216,183800,138625635,3255,3255,3255,3255,0
|
|
20241216,183700,138625635,3255,3255,3255,3255,0
|
|
20241216,183600,138625635,3255,3255,3255,3255,0
|
|
20241216,183500,138625635,3255,3255,3255,3255,0
|
|
20241216,183400,138625635,3255,3255,3255,3255,0
|
|
20241216,183300,138625635,3255,3255,3255,3255,0
|
|
20241216,183200,138625635,3255,3255,3255,3255,0
|
|
20241216,183100,138625635,3255,3255,3255,3255,0
|
|
20241216,183000,138625635,3255,3255,3255,3255,0
|
|
20241216,182900,138625635,3255,3255,3255,3255,0
|
|
20241216,182800,138625635,3255,3255,3255,3255,0
|
|
20241216,182700,138625635,3255,3255,3255,3255,0
|
|
20241216,182600,138625635,3255,3255,3255,3255,0
|
|
20241216,182500,138625635,3255,3255,3255,3255,0
|
|
20241216,182400,138625635,3255,3255,3255,3255,1228
|
|
20241216,182300,138625635,3255,3255,3255,3255,0
|
|
20241216,182200,138625635,3255,3255,3255,3255,0
|
|
20241216,182100,138625635,3255,3255,3255,3255,0
|
|
20241216,182000,138625635,3255,3255,3255,3255,0
|
|
20241216,181900,138625635,3255,3255,3255,3255,0
|
|
20241216,181800,138625635,3255,3255,3255,3255,0
|
|
20241216,181700,138625635,3255,3255,3255,3255,0
|
|
20241216,181600,138625635,3255,3255,3255,3255,0
|
|
20241216,181500,138625635,3255,3255,3255,3255,0
|
|
20241216,181400,138625635,3255,3255,3255,3255,0
|
|
20241216,181300,138625635,3255,3255,3255,3255,0
|
|
20241216,181200,138625635,3255,3255,3255,3255,0
|
|
20241216,181100,138625635,3255,3255,3255,3255,0
|
|
20241216,181000,138625635,3255,3255,3255,3255,0
|
|
20241216,180900,138625635,3255,3255,3255,3255,0
|
|
20241216,180800,138625635,3255,3255,3255,3255,0
|
|
20241216,180700,138625635,3255,3255,3255,3255,0
|
|
20241216,180600,138625635,3255,3255,3255,3255,0
|
|
20241216,180500,138625635,3255,3255,3255,3255,0
|
|
20241216,180400,138625635,3255,3255,3255,3255,0
|
|
20241216,180300,138625635,3255,3255,3255,3255,0
|
|
20241216,180200,138625635,3255,3255,3255,3255,0
|
|
20241216,180100,138625635,3255,3255,3255,3255,0
|
|
20241216,180000,138625635,3255,3255,3255,3255,0
|
|
20241216,175900,138625635,3255,3255,3255,3255,0
|
|
20241216,175800,138625635,3255,3255,3255,3255,0
|
|
20241216,175700,138625635,3255,3255,3255,3255,0
|
|
20241216,175600,138625635,3255,3255,3255,3255,0
|
|
20241216,175500,138625635,3255,3255,3255,3255,0
|
|
20241216,175400,138625635,3255,3255,3255,3255,1228
|
|
20241216,175300,138625635,3255,3255,3255,3255,0
|
|
20241216,175200,138625635,3255,3255,3255,3255,0
|
|
20241216,175100,138625635,3255,3255,3255,3255,0
|
|
20241216,175000,138625635,3255,3255,3255,3255,0
|
|
20241216,174900,138625635,3255,3255,3255,3255,0
|
|
20241216,174800,138625635,3255,3255,3255,3255,0
|
|
20241216,174700,138625635,3255,3255,3255,3255,0
|
|
20241216,174600,138625635,3255,3255,3255,3255,0
|
|
20241216,174500,138625635,3255,3255,3255,3255,0
|
|
20241216,174400,138625635,3255,3255,3255,3255,0
|
|
20241216,174300,138625635,3255,3255,3255,3255,0
|
|
20241216,174200,138625635,3255,3255,3255,3255,0
|
|
20241216,174100,138625635,3255,3255,3255,3255,0
|
|
20241216,174000,138625635,3255,3255,3255,3255,0
|
|
20241216,173900,138625635,3255,3255,3255,3255,0
|
|
20241216,173800,138625635,3255,3255,3255,3255,0
|
|
20241216,173700,138625635,3255,3255,3255,3255,0
|
|
20241216,173600,138625635,3255,3255,3255,3255,0
|
|
20241216,173500,138625635,3255,3255,3255,3255,0
|
|
20241216,173400,138625635,3255,3255,3255,3255,0
|
|
20241216,173300,138625635,3255,3255,3255,3255,0
|
|
20241216,173200,138625635,3255,3255,3255,3255,0
|
|
20241216,173100,138625635,3255,3255,3255,3255,0
|
|
20241216,173000,138625635,3255,3255,3255,3255,0
|
|
20241216,172900,138625635,3255,3255,3255,3255,0
|
|
20241216,172800,138625635,3255,3255,3255,3255,0
|
|
20241216,172700,138625635,3255,3255,3255,3255,0
|
|
20241216,172600,138625635,3255,3255,3255,3255,0
|
|
20241216,172500,138625635,3255,3255,3255,3255,0
|
|
20241216,172400,138625635,3255,3255,3255,3255,1228
|
|
20241216,172300,138625635,3255,3255,3255,3255,0
|
|
20241216,172200,138625635,3255,3255,3255,3255,0
|
|
20241216,172100,138625635,3255,3255,3255,3255,0
|
|
20241216,172000,138625635,3255,3255,3255,3255,0
|
|
20241216,171900,138625635,3255,3255,3255,3255,0
|
|
20241216,171800,138625635,3255,3255,3255,3255,0
|
|
20241216,171700,138625635,3255,3255,3255,3255,0
|
|
20241216,171600,138625635,3255,3255,3255,3255,0
|
|
20241216,171500,138625635,3255,3255,3255,3255,0
|
|
20241216,171400,138625635,3255,3255,3255,3255,0
|
|
20241216,171300,138625635,3255,3255,3255,3255,0
|
|
20241216,171200,138625635,3255,3255,3255,3255,0
|
|
20241216,171100,138625635,3255,3255,3255,3255,0
|
|
20241216,171000,138625635,3255,3255,3255,3255,0
|
|
20241216,170900,138625635,3255,3255,3255,3255,0
|
|
20241216,170800,138625635,3255,3255,3255,3255,0
|
|
20241216,170700,138625635,3255,3255,3255,3255,0
|
|
20241216,170600,138625635,3255,3255,3255,3255,0
|
|
20241216,170500,138625635,3255,3255,3255,3255,0
|
|
20241216,170400,138625635,3255,3255,3255,3255,0
|
|
20241216,170300,138625635,3255,3255,3255,3255,0
|
|
20241216,170200,138625635,3255,3255,3255,3255,0
|
|
20241216,170100,138625635,3255,3255,3255,3255,0
|
|
20241216,170000,138625635,3255,3255,3255,3255,0
|
|
20241216,165900,138625635,3255,3255,3255,3255,0
|
|
20241216,165800,138625635,3255,3255,3255,3255,0
|
|
20241216,165700,138625635,3255,3255,3255,3255,0
|
|
20241216,165600,138625635,3255,3255,3255,3255,0
|
|
20241216,165500,138625635,3255,3255,3255,3255,0
|
|
20241216,165400,138625635,3255,3255,3255,3255,1228
|
|
20241216,165300,138625635,3255,3255,3255,3255,0
|
|
20241216,165200,138625635,3255,3255,3255,3255,0
|
|
20241216,165100,138625635,3255,3255,3255,3255,0
|
|
20241216,165000,138625635,3255,3255,3255,3255,0
|
|
20241216,164900,138625635,3255,3255,3255,3255,0
|
|
20241216,164800,138625635,3255,3255,3255,3255,0
|
|
20241216,164700,138625635,3255,3255,3255,3255,0
|
|
20241216,164600,138625635,3255,3255,3255,3255,0
|
|
20241216,164500,138625635,3255,3255,3255,3255,0
|
|
20241216,164400,138625635,3255,3255,3255,3255,0
|
|
20241216,164300,138625635,3255,3255,3255,3255,0
|
|
20241216,164200,138625635,3255,3255,3255,3255,0
|
|
20241216,164100,138625635,3255,3255,3255,3255,0
|
|
20241216,164000,138625635,3255,3255,3255,3255,0
|
|
20241216,163900,138625635,3255,3255,3255,3255,0
|
|
20241216,163800,138625635,3255,3255,3255,3255,0
|
|
20241216,163700,138625635,3255,3255,3255,3255,0
|
|
20241216,163600,138625635,3255,3255,3255,3255,0
|
|
20241216,163500,138625635,3255,3255,3255,3255,0
|
|
20241216,163400,138625635,3255,3255,3255,3255,0
|
|
20241216,163300,138625635,3255,3255,3255,3255,0
|
|
20241216,163200,138625635,3255,3255,3255,3255,0
|
|
20241216,163100,138625635,3255,3255,3255,3255,0
|
|
20241216,163000,138625635,3255,3255,3255,3255,0
|
|
20241216,162900,138625635,3255,3255,3255,3255,0
|
|
20241216,162800,138625635,3255,3255,3255,3255,0
|
|
20241216,162700,138625635,3255,3255,3255,3255,0
|
|
20241216,162600,138625635,3255,3255,3255,3255,0
|
|
20241216,162500,138625635,3255,3255,3255,3255,0
|
|
20241216,162400,138625635,3255,3255,3255,3255,1228
|
|
20241216,162300,138625635,3255,3255,3255,3255,0
|
|
20241216,162200,138625635,3255,3255,3255,3255,0
|
|
20241216,162100,138625635,3255,3255,3255,3255,0
|
|
20241216,162000,138625635,3255,3255,3255,3255,0
|
|
20241216,161900,138625635,3255,3255,3255,3255,0
|
|
20241216,161800,138625635,3255,3255,3255,3255,0
|
|
20241216,161700,138625635,3255,3255,3255,3255,0
|
|
20241216,161600,138625635,3255,3255,3255,3255,0
|
|
20241216,161500,138625635,3255,3255,3255,3255,0
|
|
20241216,161400,138625635,3255,3255,3255,3255,0
|
|
20241216,161300,138625635,3255,3255,3255,3255,0
|
|
20241216,161200,138625635,3255,3255,3255,3255,0
|
|
20241216,161100,138625635,3255,3255,3255,3255,0
|
|
20241216,161000,138625635,3255,3255,3255,3255,0
|
|
20241216,160900,138625635,3255,3255,3255,3255,0
|
|
20241216,160800,138625635,3255,3255,3255,3255,0
|
|
20241216,160700,138625635,3255,3255,3255,3255,0
|
|
20241216,160600,138625635,3255,3255,3255,3255,0
|
|
20241216,160500,138625635,3255,3255,3255,3255,0
|
|
20241216,160400,138625635,3255,3255,3255,3255,0
|
|
20241216,160300,138625635,3255,3255,3255,3255,0
|
|
20241216,160200,138625635,3255,3255,3255,3255,0
|
|
20241216,160100,138625635,3255,3255,3255,3255,0
|
|
20241216,160000,138625635,3255,3255,3255,3255,0
|
|
20241216,155900,138625635,3255,3255,3255,3255,0
|
|
20241216,155800,138625635,3255,3255,3255,3255,0
|
|
20241216,155700,138625635,3255,3255,3255,3255,0
|
|
20241216,155600,138625635,3255,3255,3255,3255,0
|
|
20241216,155500,138625635,3255,3255,3255,3255,0
|
|
20241216,155400,138625635,3255,3255,3255,3255,1228
|
|
20241216,155300,138625635,3255,3255,3255,3255,0
|
|
20241216,155200,138625635,3255,3255,3255,3255,0
|
|
20241216,155100,138625635,3255,3255,3255,3255,0
|
|
20241216,155000,138625635,3255,3255,3255,3255,0
|
|
20241216,154900,138625635,3255,3255,3255,3255,0
|
|
20241216,154800,138625635,3255,3255,3255,3255,0
|
|
20241216,154700,138625635,3255,3255,3255,3255,0
|
|
20241216,154600,138625635,3255,3255,3255,3255,0
|
|
20241216,154500,138625635,3255,3255,3255,3255,0
|
|
20241216,154400,138625635,3255,3255,3255,3255,0
|
|
20241216,154300,138625635,3255,3255,3255,3255,0
|
|
20241216,154200,138625635,3255,3255,3255,3255,0
|
|
20241216,154100,138625635,3255,3255,3255,3255,0
|
|
20241216,154000,138625635,3255,3255,3255,3255,0
|
|
20241216,153900,138625635,3255,3255,3255,3255,0
|
|
20241216,153800,138625635,3255,3255,3255,3255,0
|
|
20241216,153700,138625635,3255,3255,3255,3255,0
|
|
20241216,153600,138625635,3255,3255,3255,3255,0
|
|
20241216,153500,138625635,3255,3255,3255,3255,0
|
|
20241216,153400,138625635,3255,3255,3255,3255,0
|
|
20241216,153300,138625635,3255,3255,3255,3255,0
|
|
20241216,153200,138625635,3255,3255,3255,3255,0
|
|
20241216,153100,138625635,3255,3255,3255,3255,0
|
|
20241216,153000,138625635,3255,3255,3255,3255,1228
|
|
20241216,152900,134628495,3290,3290,3290,3290,0
|
|
20241216,152800,134628495,3290,3290,3290,3290,0
|
|
20241216,152700,134628495,3290,3290,3290,3290,0
|
|
20241216,152600,134628495,3290,3290,3290,3290,0
|
|
20241216,152500,134628495,3290,3290,3290,3290,0
|
|
20241216,152400,134628495,3290,3290,3290,3290,0
|
|
20241216,152300,134628495,3290,3290,3290,3290,0
|
|
20241216,152200,134628495,3290,3290,3290,3290,0
|
|
20241216,152100,134628495,3290,3290,3290,3290,0
|
|
20241216,152000,134628495,3290,3290,3290,3290,0
|
|
20241216,151900,134628495,3290,3270,3290,3260,80
|
|
20241216,151800,134367450,3295,3295,3295,3295,2
|
|
20241216,151700,134360860,3300,3300,3300,3300,0
|
|
20241216,151600,134360860,3300,3300,3300,3300,0
|
|
20241216,151500,134360860,3300,3300,3300,3300,0
|
|
20241216,151400,134360860,3300,3300,3300,3300,30
|
|
20241216,151300,134261860,3300,3300,3300,3300,15
|
|
20241216,151200,134212360,3320,3290,3320,3290,2060
|
|
20241216,151100,127416220,3295,3275,3295,3275,1220
|
|
20241216,151000,123403550,3285,3260,3285,3260,1000
|
|
20241216,150900,120128305,3260,3265,3265,3260,848
|
|
20241216,150800,117361790,3275,3275,3275,3275,0
|
|
20241216,150700,117361790,3275,3275,3275,3275,0
|
|
20241216,150600,117361790,3275,3275,3275,3275,0
|
|
20241216,150500,117361790,3275,3275,3275,3275,0
|
|
20241216,150400,117361790,3275,3275,3275,3275,0
|
|
20241216,150300,117361790,3275,3275,3275,3275,0
|
|
20241216,150200,117361790,3275,3275,3275,3275,225
|
|
20241216,150100,116624915,3275,3275,3275,3275,70
|
|
20241216,150000,116395665,3270,3270,3270,3270,0
|
|
20241216,145900,116395665,3270,3270,3270,3270,8
|
|
20241216,145800,116369505,3270,3270,3270,3270,92
|
|
20241216,145700,116068665,3275,3275,3275,3275,0
|
|
20241216,145600,116068665,3275,3265,3275,3265,292
|
|
20241216,145500,115113760,3260,3260,3260,3260,0
|
|
20241216,145400,115113760,3260,3260,3260,3260,172
|
|
20241216,145300,114553040,3260,3260,3260,3260,0
|
|
20241216,145200,114553040,3260,3260,3260,3260,20
|
|
20241216,145100,114487840,3260,3260,3260,3260,0
|
|
20241216,145000,114487840,3260,3260,3260,3260,25
|
|
20241216,144900,114406340,3260,3255,3260,3255,2
|
|
20241216,144800,114399825,3260,3260,3260,3260,1
|
|
20241216,144700,114396565,3250,3250,3250,3250,0
|
|
20241216,144600,114396565,3250,3250,3250,3250,0
|
|
20241216,144500,114396565,3250,3250,3250,3250,1
|
|
20241216,144400,114393315,3260,3260,3260,3260,0
|
|
20241216,144300,114393315,3260,3260,3260,3260,100
|
|
20241216,144200,114067315,3260,3260,3260,3260,0
|
|
20241216,144100,114067315,3260,3260,3260,3260,0
|
|
20241216,144000,114067315,3260,3260,3260,3260,0
|
|
20241216,143900,114067315,3260,3260,3260,3260,21
|
|
20241216,143800,113998855,3260,3260,3260,3260,0
|
|
20241216,143700,113998855,3260,3255,3260,3255,716
|
|
20241216,143600,111667760,3255,3255,3255,3255,0
|
|
20241216,143500,111667760,3255,3255,3255,3255,0
|
|
20241216,143400,111667760,3255,3255,3255,3255,100
|
|
20241216,143300,111342260,3265,3265,3265,3265,0
|
|
20241216,143200,111342260,3265,3265,3265,3265,0
|
|
20241216,143100,111342260,3265,3240,3265,3240,515
|
|
20241216,143000,109673635,3265,3265,3265,3265,0
|
|
20241216,142900,109673635,3265,3265,3265,3265,0
|
|
20241216,142800,109673635,3265,3265,3265,3265,3
|
|
20241216,142700,109663840,3265,3265,3265,3265,1
|
|
20241216,142600,109660575,3240,3240,3240,3240,10
|
|
20241216,142500,109628175,3265,3265,3265,3265,0
|
|
20241216,142400,109628175,3265,3265,3265,3265,0
|
|
20241216,142300,109628175,3265,3265,3265,3265,0
|
|
20241216,142200,109628175,3265,3265,3265,3265,0
|
|
20241216,142100,109628175,3265,3265,3265,3265,0
|
|
20241216,142000,109628175,3265,3265,3265,3265,0
|
|
20241216,141900,109628175,3265,3265,3265,3265,0
|
|
20241216,141800,109628175,3265,3265,3265,3265,0
|
|
20241216,141700,109628175,3265,3265,3265,3265,0
|
|
20241216,141600,109628175,3265,3265,3265,3265,1
|
|
20241216,141500,109624910,3240,3250,3250,3240,103
|
|
20241216,141400,109291180,3260,3260,3260,3260,0
|
|
20241216,141300,109291180,3260,3260,3260,3260,29
|
|
20241216,141200,109196640,3265,3265,3265,3265,0
|
|
20241216,141100,109196640,3265,3265,3265,3265,0
|
|
20241216,141000,109196640,3265,3265,3265,3265,2
|
|
20241216,140900,109190110,3260,3260,3265,3260,88
|
|
20241216,140800,108903145,3260,3260,3260,3260,0
|
|
20241216,140700,108903145,3260,3260,3260,3260,0
|
|
20241216,140600,108903145,3260,3260,3260,3260,0
|
|
20241216,140500,108903145,3260,3260,3260,3260,0
|
|
20241216,140400,108903145,3260,3260,3260,3260,0
|
|
20241216,140300,108903145,3260,3255,3260,3255,19
|
|
20241216,140200,108841295,3270,3270,3270,3270,0
|
|
20241216,140100,108841295,3270,3270,3270,3270,0
|
|
20241216,140000,108841295,3270,3270,3270,3270,12
|
|
20241216,135900,108802055,3270,3270,3270,3270,0
|
|
20241216,135800,108802055,3270,3270,3270,3270,0
|
|
20241216,135700,108802055,3270,3270,3270,3270,305
|
|
20241216,135600,107804705,3270,3270,3270,3270,0
|
|
20241216,135500,107804705,3270,3270,3270,3270,0
|
|
20241216,135400,107804705,3270,3270,3270,3270,0
|
|
20241216,135300,107804705,3270,3270,3270,3270,0
|
|
20241216,135200,107804705,3270,3270,3270,3270,48
|
|
20241216,135100,107647745,3270,3270,3270,3270,0
|
|
20241216,135000,107647745,3270,3270,3270,3270,20
|
|
20241216,134900,107582345,3270,3270,3270,3260,62
|
|
20241216,134800,107380205,3260,3260,3260,3260,0
|
|
20241216,134700,107380205,3260,3260,3260,3260,0
|
|
20241216,134600,107380205,3260,3260,3260,3260,14
|
|
20241216,134500,107334565,3270,3270,3270,3270,1
|
|
20241216,134400,107331295,3260,3265,3270,3260,15
|
|
20241216,134300,107282310,3270,3270,3275,3270,896
|
|
20241216,134200,104351940,3270,3260,3270,3260,135
|
|
20241216,134100,103911215,3260,3255,3260,3255,289
|
|
20241216,134000,102970515,3255,3255,3255,3255,102
|
|
20241216,133900,102638505,3255,3250,3255,3250,4
|
|
20241216,133800,102625490,3255,3240,3255,3240,755
|
|
20241216,133700,100176875,3240,3240,3240,3240,0
|
|
20241216,133600,100176875,3240,3240,3240,3240,0
|
|
20241216,133500,100176875,3240,3240,3240,3240,25
|
|
20241216,133400,100095875,3240,3240,3240,3240,16
|
|
20241216,133300,100044035,3240,3240,3240,3240,0
|
|
20241216,133200,100044035,3240,3240,3240,3240,18
|
|
20241216,133100,99985715,3240,3240,3240,3240,0
|
|
20241216,133000,99985715,3240,3240,3240,3240,900
|
|
20241216,132900,97069715,3240,3240,3240,3240,0
|
|
20241216,132800,97069715,3240,3240,3240,3240,200
|
|
20241216,132700,96421715,3240,3240,3240,3240,0
|
|
20241216,132600,96421715,3240,3240,3240,3240,0
|
|
20241216,132500,96421715,3240,3240,3240,3240,0
|
|
20241216,132400,96421715,3240,3240,3240,3240,0
|
|
20241216,132300,96421715,3240,3240,3240,3240,0
|
|
20241216,132200,96421715,3240,3240,3240,3240,0
|
|
20241216,132100,96421715,3240,3240,3240,3240,0
|
|
20241216,132000,96421715,3240,3240,3240,3240,3
|
|
20241216,131900,96411995,3240,3220,3240,3220,298
|
|
20241216,131800,95452415,3220,3220,3220,3220,0
|
|
20241216,131700,95452415,3220,3220,3220,3220,0
|
|
20241216,131600,95452415,3220,3220,3220,3220,9
|
|
20241216,131500,95423435,3225,3225,3225,3225,0
|
|
20241216,131400,95423435,3225,3225,3225,3220,519
|
|
20241216,131300,93749735,3230,3230,3230,3230,33
|
|
20241216,131200,93643145,3230,3230,3230,3230,0
|
|
20241216,131100,93643145,3230,3230,3230,3230,180
|
|
20241216,131000,93061745,3250,3250,3250,3250,0
|
|
20241216,130900,93061745,3250,3250,3250,3250,1
|
|
20241216,130800,93058495,3230,3235,3235,3230,300
|
|
20241216,130700,92089135,3235,3235,3235,3235,0
|
|
20241216,130600,92089135,3235,3235,3235,3235,0
|
|
20241216,130500,92089135,3235,3235,3235,3235,1
|
|
20241216,130400,92085900,3250,3250,3250,3250,1
|
|
20241216,130300,92082650,3250,3250,3250,3250,0
|
|
20241216,130200,92082650,3250,3250,3250,3250,0
|
|
20241216,130100,92082650,3250,3250,3250,3250,10
|
|
20241216,130000,92050150,3250,3240,3250,3240,205
|
|
20241216,125900,91385940,3240,3240,3240,3240,324
|
|
20241216,125800,90336180,3240,3240,3240,3240,0
|
|
20241216,125700,90336180,3240,3240,3240,3240,0
|
|
20241216,125600,90336180,3240,3240,3240,3240,0
|
|
20241216,125500,90336180,3240,3240,3240,3240,0
|
|
20241216,125400,90336180,3240,3240,3240,3240,0
|
|
20241216,125300,90336180,3240,3240,3240,3240,0
|
|
20241216,125200,90336180,3240,3240,3240,3240,1
|
|
20241216,125100,90332940,3230,3230,3230,3230,0
|
|
20241216,125000,90332940,3230,3230,3230,3230,0
|
|
20241216,124900,90332940,3230,3230,3230,3230,0
|
|
20241216,124800,90332940,3230,3230,3230,3230,0
|
|
20241216,124700,90332940,3230,3240,3240,3230,101
|
|
20241216,124600,90006695,3240,3240,3240,3240,0
|
|
20241216,124500,90006695,3240,3240,3240,3240,968
|
|
20241216,124400,86870375,3240,3240,3240,3240,2
|
|
20241216,124300,86863895,3245,3245,3245,3245,5
|
|
20241216,124200,86847670,3250,3250,3250,3250,0
|
|
20241216,124100,86847670,3250,3250,3250,3250,0
|
|
20241216,124000,86847670,3250,3250,3250,3250,0
|
|
20241216,123900,86847670,3250,3250,3250,3250,0
|
|
20241216,123800,86847670,3250,3250,3250,3250,0
|
|
20241216,123700,86847670,3250,3250,3250,3250,0
|
|
20241216,123600,86847670,3250,3250,3250,3250,0
|
|
20241216,123500,86847670,3250,3250,3250,3250,0
|
|
20241216,123400,86847670,3250,3250,3250,3250,0
|
|
20241216,123300,86847670,3250,3250,3250,3250,0
|
|
20241216,123200,86847670,3250,3250,3250,3250,1
|
|
20241216,123100,86844420,3245,3245,3245,3245,348
|
|
20241216,123000,85715160,3250,3250,3250,3250,1
|
|
20241216,122900,85711910,3245,3245,3245,3245,3
|
|
20241216,122800,85702175,3250,3250,3250,3250,0
|
|
20241216,122700,85702175,3250,3250,3250,3250,0
|
|
20241216,122600,85702175,3250,3250,3250,3250,0
|
|
20241216,122500,85702175,3250,3250,3250,3250,0
|
|
20241216,122400,85702175,3250,3250,3250,3250,1
|
|
20241216,122300,85698925,3250,3250,3250,3250,0
|
|
20241216,122200,85698925,3250,3250,3250,3250,1
|
|
20241216,122100,85695675,3240,3240,3240,3240,0
|
|
20241216,122000,85695675,3240,3240,3240,3240,139
|
|
20241216,121900,85245315,3240,3240,3240,3240,143
|
|
20241216,121800,84781995,3240,3240,3240,3240,0
|
|
20241216,121700,84781995,3240,3240,3240,3240,0
|
|
20241216,121600,84781995,3240,3240,3240,3240,0
|
|
20241216,121500,84781995,3240,3240,3240,3240,0
|
|
20241216,121400,84781995,3240,3240,3240,3240,0
|
|
20241216,121300,84781995,3240,3240,3240,3240,20
|
|
20241216,121200,84717195,3240,3240,3240,3240,23
|
|
20241216,121100,84642675,3240,3230,3240,3230,417
|
|
20241216,121000,83292365,3225,3225,3225,3225,0
|
|
20241216,120900,83292365,3225,3225,3225,3225,0
|
|
20241216,120800,83292365,3225,3220,3225,3220,441
|
|
20241216,120700,81870290,3225,3225,3225,3225,0
|
|
20241216,120600,81870290,3225,3225,3225,3225,0
|
|
20241216,120500,81870290,3225,3225,3225,3225,0
|
|
20241216,120400,81870290,3225,3225,3225,3225,0
|
|
20241216,120300,81870290,3225,3230,3230,3225,300
|
|
20241216,120200,80902635,3240,3240,3240,3240,0
|
|
20241216,120100,80902635,3240,3240,3240,3240,0
|
|
20241216,120000,80902635,3240,3240,3240,3240,0
|
|
20241216,115900,80902635,3240,3240,3240,3235,170
|
|
20241216,115800,80352655,3240,3240,3240,3240,0
|
|
20241216,115700,80352655,3240,3240,3240,3240,0
|
|
20241216,115600,80352655,3240,3240,3240,3240,0
|
|
20241216,115500,80352655,3240,3235,3240,3235,2
|
|
20241216,115400,80346180,3240,3240,3240,3240,0
|
|
20241216,115300,80346180,3240,3240,3240,3240,0
|
|
20241216,115200,80346180,3240,3235,3240,3235,51
|
|
20241216,115100,80181190,3250,3250,3250,3250,0
|
|
20241216,115000,80181190,3250,3250,3250,3250,0
|
|
20241216,114900,80181190,3250,3250,3250,3250,0
|
|
20241216,114800,80181190,3250,3250,3250,3250,1
|
|
20241216,114700,80177940,3235,3235,3235,3235,668
|
|
20241216,114600,78016960,3250,3250,3250,3250,0
|
|
20241216,114500,78016960,3250,3250,3250,3250,0
|
|
20241216,114400,78016960,3250,3250,3250,3250,0
|
|
20241216,114300,78016960,3250,3250,3250,3250,0
|
|
20241216,114200,78016960,3250,3250,3250,3250,0
|
|
20241216,114100,78016960,3250,3250,3250,3250,0
|
|
20241216,114000,78016960,3250,3235,3250,3235,25
|
|
20241216,113900,77936070,3220,3250,3250,3220,315
|
|
20241216,113800,76920195,3245,3245,3245,3245,250
|
|
20241216,113700,76108945,3245,3245,3245,3245,1
|
|
20241216,113600,76105700,3245,3245,3245,3245,0
|
|
20241216,113500,76105700,3245,3245,3245,3245,0
|
|
20241216,113400,76105700,3245,3245,3245,3245,0
|
|
20241216,113300,76105700,3245,3245,3245,3245,1
|
|
20241216,113200,76102455,3230,3230,3230,3230,0
|
|
20241216,113100,76102455,3230,3230,3230,3230,15
|
|
20241216,113000,76054005,3240,3240,3240,3240,0
|
|
20241216,112900,76054005,3240,3240,3240,3240,0
|
|
20241216,112800,76054005,3240,3240,3240,3240,0
|
|
20241216,112700,76054005,3240,3240,3240,3240,0
|
|
20241216,112600,76054005,3240,3240,3240,3240,1
|
|
20241216,112500,76050765,3220,3240,3240,3220,2
|
|
20241216,112400,76044305,3240,3240,3240,3240,100
|
|
20241216,112300,75720305,3240,3240,3240,3240,0
|
|
20241216,112200,75720305,3240,3240,3240,3240,0
|
|
20241216,112100,75720305,3240,3240,3240,3240,1
|
|
20241216,112000,75717065,3220,3220,3220,3220,6
|
|
20241216,111900,75697745,3245,3245,3245,3245,0
|
|
20241216,111800,75697745,3245,3245,3245,3245,0
|
|
20241216,111700,75697745,3245,3245,3245,3245,0
|
|
20241216,111600,75697745,3245,3245,3245,3245,0
|
|
20241216,111500,75697745,3245,3250,3250,3245,2
|
|
20241216,111400,75691250,3225,3240,3240,3225,50
|
|
20241216,111300,75529970,3255,3255,3255,3255,0
|
|
20241216,111200,75529970,3255,3240,3255,3240,2
|
|
20241216,111100,75523475,3255,3255,3255,3255,0
|
|
20241216,111000,75523475,3255,3255,3255,3255,0
|
|
20241216,110900,75523475,3255,3255,3255,3255,0
|
|
20241216,110800,75523475,3255,3255,3255,3255,0
|
|
20241216,110700,75523475,3255,3255,3255,3255,1
|
|
20241216,110600,75520220,3250,3250,3250,3250,0
|
|
20241216,110500,75520220,3250,3250,3250,3250,0
|
|
20241216,110400,75520220,3250,3250,3250,3250,0
|
|
20241216,110300,75520220,3250,3250,3250,3250,0
|
|
20241216,110200,75520220,3250,3250,3250,3250,55
|
|
20241216,110100,75341470,3240,3240,3240,3240,3
|
|
20241216,110000,75331750,3250,3250,3250,3250,0
|
|
20241216,105900,75331750,3250,3240,3250,3240,183
|
|
20241216,105800,74738820,3240,3240,3240,3240,0
|
|
20241216,105700,74738820,3240,3245,3245,3240,218
|
|
20241216,105600,74032400,3240,3240,3240,3240,0
|
|
20241216,105500,74032400,3240,3240,3240,3240,127
|
|
20241216,105400,73620920,3240,3240,3240,3240,0
|
|
20241216,105300,73620920,3240,3240,3240,3240,0
|
|
20241216,105200,73620920,3240,3240,3240,3240,0
|
|
20241216,105100,73620920,3240,3240,3240,3240,1
|
|
20241216,105000,73617680,3240,3240,3240,3240,0
|
|
20241216,104900,73617680,3240,3240,3240,3240,0
|
|
20241216,104800,73617680,3240,3240,3240,3240,0
|
|
20241216,104700,73617680,3240,3240,3240,3240,1
|
|
20241216,104600,73614440,3240,3240,3240,3240,36
|
|
20241216,104500,73497800,3240,3240,3240,3240,0
|
|
20241216,104400,73497800,3240,3240,3240,3240,0
|
|
20241216,104300,73497800,3240,3240,3240,3240,0
|
|
20241216,104200,73497800,3240,3240,3240,3240,0
|
|
20241216,104100,73497800,3240,3240,3240,3240,0
|
|
20241216,104000,73497800,3240,3240,3240,3240,0
|
|
20241216,103900,73497800,3240,3240,3240,3240,0
|
|
20241216,103800,73497800,3240,3225,3240,3225,460
|
|
20241216,103700,72010445,3225,3225,3225,3225,0
|
|
20241216,103600,72010445,3225,3225,3225,3225,0
|
|
20241216,103500,72010445,3225,3225,3225,3225,42
|
|
20241216,103400,71874995,3225,3225,3225,3225,6
|
|
20241216,103300,71855645,3225,3225,3225,3225,0
|
|
20241216,103200,71855645,3225,3225,3225,3225,0
|
|
20241216,103100,71855645,3225,3225,3225,3225,0
|
|
20241216,103000,71855645,3225,3225,3225,3225,178
|
|
20241216,102900,71281595,3225,3230,3230,3225,111
|
|
20241216,102800,70923610,3230,3230,3230,3230,3
|
|
20241216,102700,70913920,3230,3230,3230,3230,0
|
|
20241216,102600,70913920,3230,3230,3230,3230,0
|
|
20241216,102500,70913920,3230,3230,3230,3230,0
|
|
20241216,102400,70913920,3230,3230,3230,3230,0
|
|
20241216,102300,70913920,3230,3230,3230,3230,0
|
|
20241216,102200,70913920,3230,3230,3230,3230,10
|
|
20241216,102100,70881620,3240,3240,3240,3240,0
|
|
20241216,102000,70881620,3240,3240,3240,3240,1
|
|
20241216,101900,70878380,3240,3240,3240,3240,9
|
|
20241216,101800,70849220,3245,3245,3245,3245,0
|
|
20241216,101700,70849220,3245,3245,3245,3245,0
|
|
20241216,101600,70849220,3245,3245,3245,3245,2
|
|
20241216,101500,70842730,3240,3240,3240,3240,1
|
|
20241216,101400,70839490,3250,3250,3250,3250,0
|
|
20241216,101300,70839490,3250,3250,3250,3250,0
|
|
20241216,101200,70839490,3250,3250,3250,3250,0
|
|
20241216,101100,70839490,3250,3250,3250,3250,0
|
|
20241216,101000,70839490,3250,3250,3250,3250,0
|
|
20241216,100900,70839490,3250,3250,3250,3250,0
|
|
20241216,100800,70839490,3250,3250,3250,3250,0
|
|
20241216,100700,70839490,3250,3250,3250,3250,0
|
|
20241216,100600,70839490,3250,3250,3250,3250,1
|
|
20241216,100500,70836240,3250,3230,3250,3225,158
|
|
20241216,100400,70324080,3225,3230,3230,3225,202
|
|
20241216,100300,69671630,3255,3255,3255,3255,0
|
|
20241216,100200,69671630,3255,3255,3255,3255,0
|
|
20241216,100100,69671630,3255,3255,3255,3255,0
|
|
20241216,100000,69671630,3255,3255,3255,3255,0
|
|
20241216,095900,69671630,3255,3255,3255,3255,0
|
|
20241216,095800,69671630,3255,3235,3255,3230,94
|
|
20241216,095700,69367955,3260,3260,3260,3260,0
|
|
20241216,095600,69367955,3260,3250,3260,3250,3
|
|
20241216,095500,69358190,3265,3265,3265,3265,1
|
|
20241216,095400,69354925,3255,3255,3255,3255,178
|
|
20241216,095300,68775535,3250,3250,3255,3230,169
|
|
20241216,095200,68229355,3230,3230,3230,3230,1
|
|
20241216,095100,68226125,3255,3250,3255,3250,178
|
|
20241216,095000,67647620,3250,3235,3250,3235,1869
|
|
20241216,094900,61592860,3240,3240,3240,3240,1
|
|
20241216,094800,61589620,3240,3240,3240,3240,9
|
|
20241216,094700,61560460,3240,3235,3240,3235,13
|
|
20241216,094600,61518395,3235,3235,3235,3235,1
|
|
20241216,094500,61515160,3240,3240,3240,3225,32
|
|
20241216,094400,61411885,3240,3240,3240,3240,0
|
|
20241216,094300,61411885,3240,3240,3240,3240,0
|
|
20241216,094200,61411885,3240,3240,3240,3240,0
|
|
20241216,094100,61411885,3240,3240,3240,3240,0
|
|
20241216,094000,61411885,3240,3240,3240,3240,1
|
|
20241216,093900,61408645,3225,3240,3240,3225,26
|
|
20241216,093800,61324780,3225,3225,3225,3225,22
|
|
20241216,093700,61253830,3240,3240,3240,3240,0
|
|
20241216,093600,61253830,3240,3235,3240,3235,2
|
|
20241216,093500,61247355,3245,3245,3245,3245,1
|
|
20241216,093400,61244110,3205,3205,3205,3205,136
|
|
20241216,093300,60808230,3245,3245,3245,3245,0
|
|
20241216,093200,60808230,3245,3245,3245,3245,1
|
|
20241216,093100,60804985,3210,3210,3210,3210,0
|
|
20241216,093000,60804985,3210,3215,3250,3210,421
|
|
20241216,092900,59452505,3215,3215,3215,3215,893
|
|
20241216,092800,56581510,3255,3255,3255,3255,0
|
|
20241216,092700,56581510,3255,3225,3255,3220,1323
|
|
20241216,092600,52316200,3240,3240,3240,3240,0
|
|
20241216,092500,52316200,3240,3240,3240,3240,0
|
|
20241216,092400,52316200,3240,3240,3240,3240,0
|
|
20241216,092300,52316200,3240,3240,3240,3240,0
|
|
20241216,092200,52316200,3240,3240,3240,3220,3
|
|
20241216,092100,52306500,3220,3220,3220,3220,383
|
|
20241216,092000,51073240,3220,3230,3230,3220,45
|
|
20241216,091900,50928230,3240,3240,3240,3240,1
|
|
20241216,091800,50924990,3230,3230,3230,3230,90
|
|
20241216,091700,50634290,3235,3240,3240,3235,27
|
|
20241216,091600,50546875,3270,3270,3270,3270,1
|
|
20241216,091500,50543605,3245,3245,3245,3245,206
|
|
20241216,091400,49875135,3270,3245,3270,3245,1590
|
|
20241216,091300,44714460,3245,3245,3245,3245,13
|
|
20241216,091200,44672275,3270,3270,3270,3270,0
|
|
20241216,091100,44672275,3270,3250,3275,3245,1134
|
|
20241216,091000,40964410,3275,3275,3275,3275,1
|
|
20241216,090900,40961135,3250,3275,3275,3250,236
|
|
20241216,090800,40194110,3275,3250,3280,3240,1452
|
|
20241216,090700,35453880,3255,3205,3255,3205,5134
|
|
20241216,090600,18911925,3205,3175,3205,3175,24
|
|
20241216,090500,18835305,3205,3175,3205,3175,153
|
|
20241216,090400,18349500,3210,3210,3210,3210,1713
|
|
20241216,090300,12850770,3210,3200,3210,3200,10
|
|
20241216,090200,12818760,3215,3220,3220,3085,2413
|
|
20241216,090100,5277545,3200,3205,3205,3180,1135
|
|
20241216,090000,1644035,3225,3230,3230,3225,509
|